Shenzhen Sunlord Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	27.200	27.720	26.400	26.600	24.954	26,593,696
2022-08-02	27.030	27.700	26.680	27.230	25.545	36,740,543
2022-08-01	24.250	27.090	23.540	27.090	25.414	32,145,426
2022-07-29	24.530	25.130	24.480	24.630	23.106	7,494,115
2022-07-28	24.130	25.300	24.000	24.630	23.106	8,996,925
2022-07-27	23.720	24.120	23.610	23.950	22.468	3,229,916
2022-07-26	23.510	23.880	23.310	23.830	22.355	4,084,542
2022-07-25	24.540	24.620	23.300	23.480	22.027	8,376,868
2022-07-22	25.360	25.500	24.310	24.620	23.097	7,595,275
2022-07-21	24.430	25.580	24.370	25.330	23.763	12,632,712
2022-07-20	24.180	24.460	24.100	24.420	22.909	5,006,676
2022-07-19	23.800	24.150	23.660	23.960	22.477	5,054,948
2022-07-18	23.520	24.050	23.150	23.950	22.468	4,745,223
2022-07-15	23.970	24.280	23.500	23.530	22.074	4,795,477
2022-07-14	23.210	24.300	23.120	24.130	22.637	7,705,232
2022-07-13	23.380	23.590	23.100	23.260	21.821	3,108,242
2022-07-12	23.790	23.800	23.200	23.310	21.868	4,093,816
2022-07-11	24.260	24.260	23.350	23.600	22.140	5,822,322
2022-07-08	24.310	24.670	24.220	24.290	22.787	6,782,949
2022-07-07	24.480	24.620	24.160	24.190	22.693	5,545,374
2022-07-06	24.500	24.990	24.220	24.500	22.984	6,751,689
2022-07-05	25.050	25.140	24.160	24.500	22.984	10,405,178
2022-07-04	26.120	26.120	24.600	24.850	23.312	13,763,086
2022-07-01	27.240	27.300	26.060	26.140	24.523	8,430,194
2022-06-30	27.140	27.480	26.870	27.250	25.564	5,942,829
2022-06-29	27.480	28.070	27.150	27.150	25.470	9,187,797
2022-06-28	26.230	27.990	25.400	27.680	25.967	19,880,447
2022-06-27	26.540	26.960	26.000	26.220	24.598	6,506,660
2022-06-24	25.980	26.300	25.800	26.000	24.391	6,698,934
2022-06-23	25.850	26.080	25.390	25.770	24.175	7,509,592
2022-06-22	26.500	26.720	25.720	25.800	24.204	5,347,426
2022-06-21	26.700	27.070	26.250	26.490	24.851	6,423,109
2022-06-20	26.290	26.680	25.850	26.440	24.804	6,203,784
2022-06-17	26.650	26.650	25.770	26.290	24.663	6,971,849
2022-06-16	26.250	27.160	26.210	26.710	25.057	7,077,625
2022-06-15	26.200	26.950	25.840	26.200	24.579	5,723,545
2022-06-14	26.540	26.700	25.380	26.300	24.673	7,137,046
2022-06-13	26.400	27.200	26.130	26.900	25.236	6,318,603
2022-06-10	26.410	26.810	26.120	26.700	25.048	7,419,638
2022-06-09	27.670	27.770	26.390	26.550	24.907	6,808,055
2022-06-08	28.550	28.810	27.250	27.780	26.061	11,289,311
2022-06-07	28.280	28.860	27.880	28.650	26.877	7,854,583
2022-06-06	27.200	28.470	27.010	28.280	26.530	8,197,442
2022-06-02	27.030	27.500	26.820	27.150	25.470	5,844,392
2022-06-01	26.150	27.400	26.150	27.110	25.433	8,668,341
2022-05-31	25.780	26.500	25.050	26.370	24.738	8,961,631
2022-05-30	25.500	25.900	25.360	25.780	24.185	5,789,828
2022-05-27	26.010	26.500	25.400	25.780	24.185	5,250,926
2022-05-26	25.180	26.180	24.820	25.860	24.260	9,281,747
2022-05-25	24.840	25.160	24.460	25.130	23.575	4,655,226
2022-05-24	25.180	25.940	24.760	24.830	23.294	7,071,852
2022-05-23	26.230	26.300	24.780	25.350	23.781	9,466,010
2022-05-20	26.500	26.770	25.810	26.100	24.485	6,396,225
2022-05-19	25.500	26.520	25.420	26.520	24.879	5,826,872
2022-05-18	25.310	26.090	25.180	25.920	24.316	6,898,012
2022-05-17	24.730	25.430	24.630	25.320	23.753	4,085,542
2022-05-16	24.880	25.590	24.810	24.900	23.359	3,731,257
2022-05-13	24.820	25.180	24.480	24.760	23.228	3,457,145
2022-05-12	25.140	25.260	24.740	24.790	23.256	3,458,396
2022-05-11	25.130	26.120	24.770	25.130	23.575	8,909,520

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-01	0.8000 CNY
2025-03-31	0.6000 CNY
2024-03-29	0.3000 CNY
2023-03-29	0.2000 CNY
2022-04-20	0.3000 CNY
2021-03-31	0.2000 CNY
2020-04-22	0.2000 CNY
2019-04-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.